Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 46.75 | 48.15 | 46.06 | 47.87 | 1,387,563 | +1.48(+3.19%) |
Mar 28, 2014 | 46.23 | 47.88 | 46.23 | 46.39 | 1,009,517 | +0.13(+0.28%) |
Mar 27, 2014 | 46.06 | 46.55 | 44.37 | 46.26 | 1,773,422 | +0.30(+0.65%) |
Mar 26, 2014 | 48.32 | 48.82 | 44.86 | 45.96 | 1,718,812 | -2.13(-4.43%) |
Mar 25, 2014 | 51.55 | 52.18 | 47.64 | 48.09 | 1,368,704 | -3.03(-5.93%) |
Mar 24, 2014 | 54.19 | 54.46 | 50.39 | 51.12 | 923,258 | -3.16(-5.82%) |
Mar 21, 2014 | 56.05 | 56.08 | 54.27 | 54.28 | 863,464 | -1.82(-3.24%) |
Mar 20, 2014 | 56.92 | 57.21 | 56.01 | 56.10 | 563,990 | -1.07(-1.87%) |
Mar 19, 2014 | 57.73 | 57.99 | 56.49 | 57.17 | 323,429 | -0.43(-0.75%) |
Mar 18, 2014 | 56.08 | 57.75 | 56.08 | 57.60 | 569,330 | +1.55(+2.77%) |
Mar 17, 2014 | 56.49 | 56.87 | 55.25 | 56.05 | 438,346 | -0.07(-0.12%) |
Mar 14, 2014 | 55.67 | 56.79 | 55.30 | 56.12 | 264,374 | +0.28(+0.50%) |
Mar 13, 2014 | 57.53 | 57.86 | 54.80 | 55.84 | 559,916 | -0.25(-0.45%) |
Mar 12, 2014 | 55.36 | 56.18 | 54.57 | 56.09 | 413,542 | +0.28(+0.50%) |
Mar 11, 2014 | 57.34 | 57.66 | 55.30 | 55.81 | 525,808 | -1.33(-2.33%) |
Mar 10, 2014 | 58.71 | 58.71 | 57.10 | 57.14 | 682,282 | -0.95(-1.64%) |
Mar 07, 2014 | 58.81 | 59.29 | 57.72 | 58.09 | 589,217 | -0.01(-0.02%) |
Mar 06, 2014 | 59.89 | 59.96 | 57.90 | 58.10 | 347,495 | -1.94(-3.23%) |
Mar 05, 2014 | 57.46 | 60.32 | 57.18 | 60.04 | 579,239 | +2.73(+4.76%) |
Mar 04, 2014 | 56.38 | 57.60 | 55.65 | 57.31 | 986,031 | +1.41(+2.52%) |
Mar 03, 2014 | 57.56 | 58.09 | 54.58 | 55.90 | 848,324 | -2.48(-4.25%) |
Feb 28, 2014 | 61.00 | 61.85 | 57.47 | 58.38 | 485,851 | -2.48(-4.07%) |
Feb 27, 2014 | 60.06 | 61.00 | 59.78 | 60.86 | 402,689 | +0.39(+0.64%) |
Feb 26, 2014 | 58.95 | 61.06 | 58.92 | 60.47 | 556,916 | +1.60(+2.72%) |
Feb 25, 2014 | 59.95 | 60.19 | 58.30 | 58.87 | 574,289 | -0.99(-1.65%) |
Feb 24, 2014 | 59.73 | 60.43 | 59.44 | 59.86 | 500,122 | +0.27(+0.45%) |
Feb 21, 2014 | 58.21 | 59.96 | 57.89 | 59.59 | 884,640 | +1.78(+3.08%) |
Feb 20, 2014 | 58.33 | 58.97 | 57.09 | 57.81 | 742,719 | -0.55(-0.94%) |
Feb 19, 2014 | 60.37 | 60.58 | 57.98 | 58.36 | 578,102 | -2.49(-4.09%) |
Feb 18, 2014 | 57.00 | 60.98 | 57.00 | 60.85 | 1,035,164 | +3.89(+6.83%) |
Feb 14, 2014 | 58.98 | 56.96 | 56.96 | 56.96 | 828,700 | -1.91(-3.24%) |
Feb 13, 2014 | 57.55 | 58.87 | 57.04 | 58.87 | 673,226 | +0.93(+1.61%) |
Feb 12, 2014 | 58.25 | 60.43 | 54.78 | 57.94 | 1,329,482 | -0.42(-0.72%) |
Feb 11, 2014 | 57.54 | 58.51 | 57.02 | 58.36 | 643,019 | +0.78(+1.35%) |
Feb 10, 2014 | 55.58 | 57.59 | 54.88 | 57.58 | 552,701 | +2.18(+3.94%) |
Feb 07, 2014 | 54.16 | 55.91 | 53.68 | 55.40 | 598,042 | +1.24(+2.29%) |
Feb 06, 2014 | 54.64 | 55.57 | 53.86 | 54.16 | 439,482 | -0.28(-0.51%) |
Feb 05, 2014 | 55.69 | 56.04 | 53.93 | 54.44 | 607,377 | -1.61(-2.87%) |
Feb 04, 2014 | 56.09 | 56.50 | 54.97 | 56.05 | 528,505 | +0.23(+0.41%) |
Feb 03, 2014 | 56.99 | 57.74 | 55.08 | 55.82 | 478,597 | -1.23(-2.16%) |
Jan 31, 2014 | 55.66 | 58.13 | 55.66 | 57.05 | 367,142 | +0.27(+0.48%) |
Jan 30, 2014 | 54.97 | 57.09 | 54.78 | 56.78 | 684,526 | +2.55(+4.70%) |
Jan 29, 2014 | 54.24 | 54.78 | 53.66 | 54.23 | 331,503 | -0.76(-1.38%) |
Jan 28, 2014 | 54.66 | 55.21 | 54.00 | 54.99 | 378,884 | +0.52(+0.95%) |
Jan 27, 2014 | 56.41 | 56.89 | 53.61 | 54.47 | 585,121 | -1.91(-3.39%) |
Jan 24, 2014 | 56.03 | 57.20 | 55.56 | 56.38 | 371,896 | -0.11(-0.19%) |
Jan 23, 2014 | 55.53 | 56.64 | 54.45 | 56.49 | 331,600 | +0.87(+1.56%) |
Jan 22, 2014 | 55.14 | 55.91 | 54.14 | 55.62 | 215,515 | +0.57(+1.04%) |
Jan 21, 2014 | 56.50 | 56.84 | 54.74 | 55.05 | 506,299 | -1.17(-2.08%) |
Jan 17, 2014 | 55.96 | 56.22 | 56.22 | 56.22 | 252,100 | +0.04(+0.07%) |
Jan 16, 2014 | 55.21 | 56.31 | 54.79 | 56.18 | 324,373 | +0.77(+1.39%) |
Jan 15, 2014 | 55.75 | 56.25 | 55.13 | 55.41 | 365,227 | -0.34(-0.61%) |
Jan 14, 2014 | 54.04 | 55.79 | 53.51 | 55.75 | 189,592 | +2.09(+3.89%) |
Jan 13, 2014 | 56.15 | 56.50 | 53.32 | 53.66 | 396,441 | -2.85(-5.04%) |
Jan 10, 2014 | 55.91 | 56.65 | 54.65 | 56.51 | 368,879 | +0.68(+1.22%) |
Jan 09, 2014 | 56.87 | 57.57 | 55.10 | 55.83 | 337,195 | -0.94(-1.66%) |
Jan 08, 2014 | 56.33 | 57.71 | 56.17 | 56.77 | 448,214 | +0.30(+0.53%) |
Jan 07, 2014 | 55.26 | 57.98 | 55.11 | 56.47 | 924,400 | +1.57(+2.86%) |
Jan 06, 2014 | 53.99 | 55.38 | 53.45 | 54.90 | 383,578 | +0.99(+1.84%) |
Jan 03, 2014 | 52.93 | 53.99 | 52.82 | 53.91 | 261,082 | +1.00(+1.89%) |